Nissin Foods Company Limited (HKG:1475)
Hong Kong · Delayed Price · Currency is HKD 6.64
+0.09 (1.37%)
Jul 29, 2026, 4:08 PM HKT
Nissin Foods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.45 | 6.70 | 6.45 | 6.64 | 6.64 | 1.37% | 145,500 |
| Jul 28, 2026 | 6.58 | 6.58 | 6.50 | 6.55 | 6.55 | -0.46% | 57,000 |
| Jul 27, 2026 | 6.41 | 6.58 | 6.40 | 6.58 | 6.58 | - | 56,000 |
| Jul 24, 2026 | 6.57 | 6.69 | 6.51 | 6.58 | 6.58 | 0.15% | 130,000 |
| Jul 23, 2026 | 6.56 | 6.60 | 6.56 | 6.57 | 6.57 | -0.45% | 8,000 |
| Jul 22, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.23% | 44,000 |
| Jul 21, 2026 | 6.45 | 6.60 | 6.45 | 6.52 | 6.52 | 1.09% | 11,000 |
| Jul 20, 2026 | 6.49 | 6.53 | 6.40 | 6.45 | 6.45 | -0.62% | 29,000 |
| Jul 17, 2026 | 6.55 | 6.58 | 6.49 | 6.49 | 6.49 | -1.07% | 10,000 |
| Jul 16, 2026 | 6.53 | 6.65 | 6.50 | 6.56 | 6.56 | 0.31% | 21,000 |
| Jul 15, 2026 | 6.52 | 6.55 | 6.41 | 6.54 | 6.54 | 0.31% | 65,000 |
| Jul 14, 2026 | 6.35 | 6.55 | 6.25 | 6.52 | 6.52 | 1.40% | 93,000 |
| Jul 13, 2026 | 6.43 | 6.44 | 6.35 | 6.43 | 6.43 | - | 105,000 |
| Jul 10, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 11,000 |
| Jul 9, 2026 | 6.38 | 6.43 | 6.35 | 6.43 | 6.43 | - | 79,000 |
| Jul 8, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 12,322 |
| Jul 7, 2026 | 6.38 | 6.41 | 6.37 | 6.41 | 6.41 | -0.16% | 6,000 |
| Jul 6, 2026 | 6.39 | 6.48 | 6.39 | 6.42 | 6.42 | -1.08% | 73,000 |
| Jul 3, 2026 | 6.23 | 6.50 | 6.23 | 6.49 | 6.49 | 1.25% | 53,000 |
| Jul 2, 2026 | 6.68 | 6.68 | 6.41 | 6.41 | 6.41 | -2.88% | 63,000 |
| Jun 30, 2026 | 6.54 | 6.60 | 6.35 | 6.60 | 6.60 | 0.92% | 322,000 |
| Jun 29, 2026 | 6.15 | 6.60 | 6.15 | 6.54 | 6.54 | 6.34% | 283,000 |
| Jun 26, 2026 | 6.22 | 6.48 | 5.99 | 6.15 | 6.15 | -0.97% | 850,000 |
| Jun 25, 2026 | 6.33 | 6.35 | 6.20 | 6.21 | 6.21 | -2.97% | 410,000 |
| Jun 24, 2026 | 6.43 | 6.43 | 6.29 | 6.40 | 6.40 | 0.31% | 142,000 |
| Jun 23, 2026 | 6.32 | 6.44 | 6.30 | 6.38 | 6.38 | -0.16% | 141,000 |
| Jun 22, 2026 | 6.40 | 6.49 | 6.37 | 6.39 | 6.39 | -3.47% | 178,000 |
| Jun 18, 2026 | 6.38 | 6.62 | 6.37 | 6.62 | 6.62 | 1.53% | 363,000 |
| Jun 17, 2026 | 6.56 | 6.59 | 6.44 | 6.52 | 6.52 | 1.09% | 53,000 |
| Jun 16, 2026 | 6.38 | 7.00 | 6.21 | 6.45 | 6.45 | 0.94% | 1,355,000 |
| Jun 15, 2026 | 6.27 | 6.40 | 6.25 | 6.39 | 6.39 | 1.91% | 119,000 |
| Jun 12, 2026 | 6.26 | 6.32 | 6.25 | 6.27 | 6.27 | -0.95% | 142,000 |
| Jun 11, 2026 | 6.27 | 6.35 | 6.16 | 6.33 | 6.33 | 0.96% | 183,000 |
| Jun 10, 2026 | 6.42 | 7.68 | 6.11 | 6.27 | 6.27 | -0.32% | 2,584,000 |
| Jun 9, 2026 | 6.42 | 6.42 | 6.29 | 6.29 | 6.29 | -1.27% | 304,000 |
| Jun 8, 2026 | 6.78 | 6.80 | 6.37 | 6.53 | 6.37 | -2.39% | 875,000 |
| Jun 5, 2026 | 7.05 | 9.69 | 6.30 | 6.69 | 6.53 | -5.11% | 6,352,396 |
| Jun 4, 2026 | 7.00 | 7.16 | 7.00 | 7.05 | 6.88 | - | 56,000 |
| Jun 3, 2026 | 6.90 | 7.19 | 6.85 | 7.05 | 6.88 | 1.44% | 94,000 |
| Jun 2, 2026 | 6.98 | 7.06 | 6.95 | 6.95 | 6.78 | -0.29% | 94,000 |
| Jun 1, 2026 | 6.91 | 7.15 | 6.91 | 6.97 | 6.80 | -0.99% | 178,000 |
| May 29, 2026 | 7.07 | 7.15 | 6.95 | 7.04 | 6.87 | -0.42% | 230,000 |
| May 28, 2026 | 7.10 | 7.11 | 7.06 | 7.07 | 6.90 | -0.84% | 72,000 |
| May 27, 2026 | 7.13 | 7.15 | 7.11 | 7.13 | 6.96 | -0.83% | 72,024 |
| May 26, 2026 | 7.19 | 7.19 | 7.12 | 7.19 | 7.02 | - | 9,000 |
| May 22, 2026 | 7.26 | 7.26 | 7.14 | 7.19 | 7.02 | -0.42% | 120,000 |
| May 21, 2026 | 7.29 | 7.29 | 7.10 | 7.22 | 7.04 | 0.84% | 75,000 |
| May 20, 2026 | 7.24 | 7.26 | 7.15 | 7.16 | 6.99 | -1.10% | 163,000 |
| May 19, 2026 | 7.30 | 7.38 | 7.23 | 7.24 | 7.06 | -1.09% | 133,000 |
| May 18, 2026 | 7.24 | 7.37 | 7.19 | 7.32 | 7.14 | 0.27% | 151,000 |